Vaxfab Enterprises Ltd (VAXF)

VAXF
🏛️ Indien →
33.79
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.12 7.12 6.97 7.12 0.0M
2021-12-30 6.60 6.78 6.60 6.78 0.0M
2021-12-29 6.46 6.47 6.46 6.46 0.0M
2021-12-28 6.95 7.14 6.46 6.48 0.0M
2021-12-27 6.62 6.80 6.15 6.80 0.0M
2021-12-24 6.77 6.77 6.47 6.47 0.0M
2021-12-23 6.85 7.22 6.62 6.62 0.0M
2021-12-22 7.02 7.02 6.97 6.97 0.0M
2021-12-21 6.87 7.02 6.72 7.02 0.0M
2021-12-20 6.72 6.72 6.72 6.72 0.0M
2021-12-17 6.98 6.98 6.97 6.98 0.0M
2021-12-16 7.15 7.15 6.65 7.12 0.0M
2021-12-15 7.00 7.00 6.65 7.00 0.0M
2021-12-14 7.14 7.14 6.95 7.00 0.0M
2021-12-13 6.62 6.80 6.62 6.80 0.0M
2021-12-10 6.30 6.47 6.30 6.47 0.0M
2021-12-09 6.29 6.29 6.18 6.18 0.0M
2021-12-08 6.42 6.61 6.29 6.29 0.0M
2021-12-07 6.50 6.50 6.29 6.29 0.0M
2021-12-06 6.77 6.77 6.62 6.62 0.0M
2021-12-03 6.97 6.97 6.74 6.74 0.0M
2021-12-02 7.10 7.10 7.00 7.10 0.0M
2021-12-01 7.24 7.24 7.24 7.24 0.0M
2021-11-30 6.90 7.24 6.87 7.24 0.0M
2021-11-29 6.90 6.90 6.90 6.90 0.0M
2021-11-26 7.22 7.22 6.72 6.75 0.0M
2021-11-25 6.67 6.97 6.60 6.92 0.0M
2021-11-24 6.60 6.87 6.60 6.67 0.0M
2021-11-23 6.87 6.87 6.72 6.72 0.0M
2021-11-22 6.72 6.72 6.72 6.72 0.0M
2021-11-18 7.06 7.06 6.86 6.86 0.0M
2021-11-17 6.80 6.80 6.72 6.72 0.0M
2021-11-16 7.01 7.01 6.66 6.66 0.0M
2021-11-15 6.52 7.01 6.34 7.01 0.0M
2021-11-12 6.52 6.67 6.52 6.67 0.0M
2021-11-11 6.90 7.37 6.67 6.67 0.0M
2021-11-10 7.10 7.10 6.97 7.02 0.0M
2021-11-09 7.37 7.37 6.86 6.86 0.0M
2021-11-08 7.22 7.57 7.22 7.22 0.0M
2021-11-04 7.22 7.22 7.22 7.22 0.0M
2021-11-03 7.57 7.57 7.35 7.35 0.0M
2021-11-02 6.97 7.57 6.97 7.57 0.0M
2021-11-01 7.22 7.22 6.87 7.22 0.0M
2021-10-29 7.22 7.52 7.22 7.22 0.0M
2021-10-28 7.57 7.57 7.20 7.57 0.0M
2021-10-27 7.97 8.37 7.57 7.57 0.0M
2021-10-26 8.37 8.37 7.97 7.97 0.0M
2021-10-25 8.37 8.37 8.37 8.37 0.0M
2021-10-22 8.57 8.57 8.17 8.37 0.0M
2021-10-21 8.57 8.57 8.52 8.57 0.0M
2021-10-20 8.57 8.57 8.14 8.57 0.0M
2021-10-19 8.96 8.96 8.52 8.57 0.0M
2021-10-18 8.74 8.96 8.32 8.96 0.0M
2021-10-14 8.99 8.99 8.74 8.74 0.0M
2021-10-13 9.34 9.34 9.16 9.16 0.0M
2021-10-12 9.51 9.98 9.49 9.51 0.0M
2021-10-11 9.56 10.01 9.56 9.98 0.0M
2021-10-08 10.01 10.01 10.01 10.01 0.0M
2021-10-07 10.26 10.26 10.06 10.06 0.0M
2021-10-06 10.06 10.06 10.06 10.06 0.0M
2021-10-05 10.06 10.06 10.06 10.06 0.0M
2021-10-04 9.86 10.06 9.86 10.06 0.0M
2021-10-01 10.36 10.36 9.86 9.86 0.0M
2021-09-30 9.93 10.36 9.93 10.36 0.0M
2021-09-29 10.26 10.26 9.93 9.93 0.0M
2021-09-28 10.46 10.46 10.46 10.46 0.0M
2021-09-27 10.71 10.71 10.63 10.63 0.0M
2021-09-24 11.01 11.01 10.68 10.68 0.0M
2021-09-23 10.86 11.23 10.86 11.23 0.0M
2021-09-22 11.58 11.58 11.23 11.23 0.0M
2021-09-21 12.08 12.08 11.80 11.80 0.0M
2021-09-20 11.68 12.27 11.33 12.10 0.0M
2021-09-17 12.27 12.27 11.85 11.90 0.0M
2021-09-16 12.37 12.37 11.23 12.03 0.0M
2021-09-15 11.03 11.80 11.03 11.80 0.0M
2021-09-14 11.25 11.25 10.46 11.25 0.0M
2021-09-13 10.83 10.83 9.83 10.73 0.0M
2021-09-09 9.39 10.33 9.39 10.33 0.0M
2021-09-08 9.01 9.86 8.96 9.86 0.0M
2021-09-07 9.26 9.51 8.61 9.41 0.0M
2021-09-06 9.06 9.06 8.81 9.06 0.0M
2021-09-03 8.64 8.64 8.64 8.64 0.0M
2021-09-02 8.29 8.29 8.22 8.24 0.0M
2021-09-01 8.12 8.12 7.37 7.92 0.0M
2021-08-31 7.74 7.74 7.74 7.74 0.0M
2021-08-30 7.39 7.39 7.39 7.39 0.0M
2021-08-27 6.87 7.05 6.87 7.05 0.0M
2021-08-26 6.95 6.95 6.32 6.72 0.0M
2021-08-25 6.03 6.62 6.03 6.62 0.0M
2021-08-24 6.32 6.97 6.32 6.32 0.0M
2021-08-23 7.00 7.00 6.65 6.65 0.0M
2021-08-20 6.75 7.44 6.75 7.00 0.0M
2021-08-18 7.27 7.62 6.92 7.10 0.0M
2021-08-17 6.97 7.32 6.97 7.27 0.0M
2021-08-16 7.69 7.69 7.27 7.32 0.0M
2021-08-13 7.32 7.69 7.32 7.64 0.0M
2021-08-12 7.69 7.69 7.69 7.69 0.0M
2021-08-11 8.52 8.52 8.09 8.09 0.0M
2021-08-10 8.09 8.52 8.09 8.52 0.0M
2021-08-09 8.52 8.52 8.52 8.52 0.0M
2021-08-06 8.96 8.96 8.96 8.96 0.0M
2021-08-05 9.59 9.88 9.41 9.41 0.0M
2021-08-04 10.38 10.38 9.88 9.88 0.0M
2021-08-03 10.38 10.38 10.38 10.38 0.0M
2021-08-02 10.91 10.91 10.91 10.91 0.0M
2021-07-30 11.48 11.48 11.48 11.48 0.0M
2021-07-29 12.70 12.70 12.08 12.08 0.0M
2021-07-28 12.87 13.42 12.18 12.70 0.0M
2021-07-27 12.87 12.87 11.68 12.80 0.1M
2021-07-26 12.27 12.27 12.27 12.27 0.0M
2021-07-23 11.70 11.70 11.70 11.70 0.0M
2021-07-22 11.15 11.15 11.15 11.15 0.0M
2021-07-20 10.63 10.63 10.63 10.63 0.0M
2021-07-19 10.13 10.13 10.13 10.13 0.0M
2021-07-16 9.66 9.66 9.66 9.66 0.0M
2021-07-15 9.21 9.21 9.21 9.21 0.0M
2021-07-14 8.79 8.79 8.79 8.79 0.0M
2021-07-13 7.99 8.39 7.99 8.39 0.0M
2021-07-12 7.25 7.99 7.25 7.99 0.0M
2021-07-09 7.62 8.17 7.62 7.62 0.0M
2021-07-08 8.02 8.02 8.02 8.02 0.0M
2021-07-07 8.42 8.42 8.42 8.42 0.0M
2021-07-06 8.84 8.84 8.84 8.84 0.0M
2021-07-05 9.29 9.29 9.29 9.29 0.0M
2021-07-02 9.76 9.76 9.76 9.76 0.0M
2021-07-01 9.96 9.96 9.96 9.96 0.0M
2021-06-30 10.16 10.16 10.16 10.16 0.0M
2021-06-29 10.36 10.36 10.36 10.36 0.0M
2021-06-28 10.88 10.88 10.88 10.88 0.0M
2021-06-25 11.45 11.45 11.45 11.45 0.0M
2021-06-24 12.05 12.05 12.05 12.05 0.0M
2021-06-23 12.67 12.67 12.67 12.67 0.0M
2021-06-22 13.32 13.32 13.32 13.32 0.0M
2021-06-21 14.02 14.02 14.02 14.02 0.0M
2021-06-18 14.74 14.74 14.74 14.74 0.0M
2021-06-17 15.51 15.51 15.51 15.51 0.0M
2021-06-16 16.31 16.31 16.31 16.31 0.0M
2021-06-14 17.15 17.15 17.15 17.15 0.0M
2021-06-10 18.05 18.05 18.05 18.05 0.0M
2021-06-07 19.00 19.00 19.00 19.00 0.0M
2021-06-03 19.99 19.99 19.99 19.99 0.0M
2021-05-31 20.39 20.39 20.39 20.39 0.0M
2021-05-26 20.79 20.79 20.79 20.79 0.0M
2021-05-25 21.21 21.21 21.21 21.21 0.0M
2021-05-24 21.64 21.64 21.64 21.64 0.0M
2021-05-18 22.06 22.06 22.06 22.06 0.0M
2021-05-17 22.51 22.51 22.51 22.51 0.0M
2021-05-14 22.96 22.96 22.96 22.96 0.0M
2021-04-30 23.40 23.40 23.40 23.40 0.0M
2021-04-22 23.88 23.88 23.88 23.88 0.0M
2021-04-20 24.35 24.35 24.35 24.35 0.0M
2021-04-19 24.82 24.82 24.82 24.82 0.0M
2021-04-16 25.67 25.67 25.32 25.32 0.0M
2021-04-15 25.82 25.82 25.57 25.82 0.2M
2021-04-13 24.37 25.32 24.37 25.32 0.1M
2021-04-12 24.85 24.85 24.85 24.85 0.0M
2021-04-09 25.35 25.35 25.35 25.35 0.0M
2021-04-07 25.84 25.84 25.84 25.84 0.0M
2021-04-06 26.37 26.37 26.37 26.37 0.0M
2021-04-05 26.89 26.89 26.89 26.89 0.0M
2021-04-01 27.44 27.44 27.44 27.44 0.0M
2021-03-31 27.99 27.99 27.99 27.99 0.0M
2021-03-30 28.53 28.53 28.53 28.53 0.0M
2021-03-26 29.11 29.11 29.11 29.11 0.0M
2021-03-24 29.68 29.68 29.68 29.68 0.0M
2021-03-23 30.28 30.28 30.28 30.28 0.0M
2021-03-18 31.84 31.84 31.84 31.84 0.0M
2021-03-17 33.51 33.51 33.51 33.51 0.0M
2021-03-16 35.26 35.26 35.26 35.26 0.0M
2021-03-15 37.10 37.10 37.10 37.10 0.0M
2021-03-12 39.04 39.04 39.04 39.04 0.0M
2021-03-10 41.08 41.08 41.08 41.08 0.0M
2021-03-09 43.22 43.22 43.22 43.22 0.0M
2021-03-08 45.49 45.49 45.49 45.49 0.0M
2021-03-05 47.88 47.88 47.88 47.88 0.0M
2021-03-04 50.39 50.39 50.39 50.39 0.0M
2021-03-03 53.03 53.03 53.03 53.03 0.0M
2021-03-02 55.82 55.82 55.82 55.82 0.0M
2021-03-01 60.75 60.75 58.73 58.73 0.0M
2021-02-26 59.80 61.82 58.88 61.82 0.0M
2021-02-25 59.75 59.75 57.66 58.88 0.2M
2021-02-24 57.26 57.61 56.62 57.59 0.1M
2021-02-23 56.57 56.62 55.77 56.54 0.1M
2021-02-22 53.78 55.45 53.78 55.45 0.1M
2021-02-19 55.87 55.87 52.78 52.81 0.0M
2021-02-18 54.28 54.77 53.28 53.28 0.0M
2021-02-17 54.28 55.27 53.78 53.78 0.0M
2021-02-16 55.92 55.92 54.28 54.28 0.0M
2021-02-15 52.78 53.78 52.78 53.78 0.0M
2021-02-12 50.79 53.63 50.79 52.66 0.0M
2021-02-11 48.85 51.09 48.80 51.09 0.0M
2021-02-10 48.18 50.04 48.18 48.80 0.0M
2021-02-09 48.05 48.05 47.55 47.80 0.0M
2021-02-08 44.32 45.84 44.32 45.84 0.0M
2021-02-05 44.32 44.32 44.32 44.32 0.0M
2021-02-04 43.57 44.07 43.57 44.07 0.0M
2021-02-03 41.83 43.45 41.83 43.45 0.0M
2021-02-02 41.33 42.72 41.08 42.67 0.0M
2021-02-01 41.08 41.90 40.33 41.90 0.0M
2021-01-29 39.96 41.08 39.96 41.08 0.0M
2021-01-27 40.71 40.71 40.71 40.71 0.0M
2021-01-21 40.71 40.71 40.71 40.71 0.0M
2021-01-18 40.76 41.55 40.76 40.76 0.0M
2021-01-15 40.73 40.78 40.73 40.76 0.0M
2021-01-14 40.73 40.73 40.73 40.73 0.0M
2021-01-13 39.96 39.96 39.96 39.96 0.0M
2021-01-11 39.96 39.96 39.96 39.96 0.0M
2021-01-08 40.09 40.09 40.09 40.09 0.0M
2021-01-07 40.09 40.76 40.09 40.76 0.0M
2021-01-06 38.96 38.96 38.84 38.84 0.0M
2021-01-05 37.12 37.12 37.12 37.12 0.0M
2021-01-04 35.35 35.35 35.35 35.35 0.0M
2021-01-01 35.90 35.90 35.90 35.90 0.0M